Accel Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.580	1.590	1.560	1.590	1.417	1,075,000
2022-02-24	1.640	1.640	1.530	1.570	1.399	1,220,000
2022-02-23	1.640	1.640	1.620	1.640	1.461	945,000
2022-02-22	1.700	1.700	1.630	1.630	1.452	1,030,000
2022-02-21	1.690	1.700	1.670	1.690	1.506	1,030,000
2022-02-18	1.670	1.710	1.670	1.690	1.506	1,130,000
2022-02-17	1.710	1.730	1.670	1.670	1.488	1,030,000
2022-02-16	1.670	1.710	1.640	1.710	1.524	1,205,000
2022-02-15	1.670	1.670	1.650	1.670	1.488	1,035,000
2022-02-14	1.660	1.670	1.640	1.660	1.479	975,000
2022-02-11	1.670	1.700	1.660	1.660	1.479	1,015,000
2022-02-10	1.650	1.700	1.650	1.690	1.506	1,315,000
2022-02-09	1.630	1.670	1.620	1.670	1.488	975,000
2022-02-08	1.670	1.700	1.630	1.630	1.452	1,200,000
2022-02-07	1.620	1.700	1.620	1.660	1.479	1,245,000
2022-02-04	1.580	1.640	1.570	1.620	1.443	1,000,000
2022-01-31	1.560	1.570	1.550	1.570	1.399	1,090,000
2022-01-28	1.520	1.560	1.520	1.560	1.390	970,000
2022-01-27	1.550	1.560	1.510	1.520	1.354	1,355,000
2022-01-26	1.550	1.560	1.540	1.560	1.390	1,015,000
2022-01-25	1.600	1.600	1.550	1.550	1.381	1,030,000
2022-01-24	1.600	1.600	1.580	1.590	1.417	895,000
2022-01-21	1.600	1.610	1.590	1.600	1.426	935,000
2022-01-20	1.620	1.630	1.600	1.600	1.426	1,025,000
2022-01-19	1.640	1.660	1.610	1.620	1.443	970,000
2022-01-18	1.620	1.650	1.620	1.640	1.461	840,000
2022-01-17	1.610	1.660	1.610	1.620	1.443	1,185,000
2022-01-14	1.650	1.650	1.610	1.610	1.434	1,110,000
2022-01-13	1.660	1.670	1.630	1.640	1.461	1,090,000
2022-01-12	1.660	1.690	1.640	1.660	1.479	1,100,000
2022-01-11	1.630	1.680	1.620	1.650	1.470	1,380,000
2022-01-10	1.560	1.620	1.550	1.620	1.443	1,235,000
2022-01-07	1.540	1.560	1.540	1.560	1.390	1,095,000
2022-01-06	1.600	1.600	1.510	1.530	1.363	1,290,000
2022-01-05	1.610	1.610	1.600	1.600	1.426	1,200,000
2022-01-04	1.610	1.630	1.590	1.610	1.434	1,225,000
2022-01-03	1.560	1.630	1.560	1.610	1.434	1,265,000
2021-12-31	1.580	1.580	1.560	1.560	1.390	1,000,000
2021-12-30	1.590	1.590	1.560	1.570	1.399	1,065,000
2021-12-29	1.570	1.630	1.570	1.580	1.408	1,110,000
2021-12-28	1.560	1.570	1.560	1.560	1.390	1,155,000
2021-12-24	1.570	1.580	1.500	1.570	1.399	1,125,000
2021-12-23	1.560	1.570	1.530	1.570	1.399	1,165,000
2021-12-22	1.530	1.590	1.530	1.550	1.381	1,245,000
2021-12-21	1.510	1.550	1.510	1.530	1.363	1,345,000
2021-12-20	1.520	1.530	1.510	1.520	1.354	1,200,000
2021-12-17	1.520	1.530	1.510	1.530	1.363	1,165,000
2021-12-16	1.520	1.530	1.500	1.520	1.354	1,150,000
2021-12-15	1.540	1.540	1.520	1.520	1.354	1,085,000
2021-12-14	1.530	1.540	1.520	1.540	1.372	1,190,000
2021-12-13	1.510	1.550	1.510	1.540	1.372	1,160,000
2021-12-10	1.500	1.520	1.480	1.500	1.336	1,065,000
2021-12-09	1.510	1.530	1.500	1.530	1.344	1,235,000
2021-12-08	1.510	1.520	1.500	1.500	1.318	980,000
2021-12-07	1.510	1.520	1.480	1.500	1.318	995,000
2021-12-06	1.540	1.550	1.470	1.510	1.327	1,180,000
2021-12-03	1.500	1.620	1.490	1.540	1.353	1,135,000
2021-12-02	1.520	1.530	1.500	1.500	1.318	1,040,000
2021-12-01	1.540	1.550	1.520	1.520	1.336	1,405,000
2021-11-30	1.530	1.550	1.510	1.540	1.353	1,015,000

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0130 HKD
2025-12-11	0.0050 HKD
2025-09-23	0.0140 HKD
2024-12-11	0.0060 HKD
2024-09-13	0.0130 HKD
2023-12-11	0.0070 HKD
2023-09-22	0.0160 HKD
2023-09-14	0.0160 HKD
2022-12-12	0.0160 HKD
2022-09-15	0.0210 HKD
2021-12-10	0.0210 HKD
2021-09-30	0.0410 HKD
2020-09-25	0.0320 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.